Skip to main content
ODIN Investments (S.A.E) (EGX:ODIN)
Egypt flag Egypt · Delayed Price · Currency is EGP
1.940
+0.020 (1.04%)
At close: Apr 28, 2026

ODIN Investments (S.A.E) Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20261.921.961.901.941.941.04%8,632,276
Apr 27, 20261.941.961.901.921.92-1.03%3,384,664
Apr 26, 20261.931.951.921.941.940.52%3,202,773
Apr 23, 20261.931.961.931.931.93-3,806,987
Apr 22, 20261.881.951.891.931.932.66%3,679,386
Apr 21, 20261.921.931.881.881.88-2.08%4,287,409
Apr 20, 20261.971.941.911.921.92-2.54%3,616,177
Apr 19, 20261.931.991.941.971.902.07%11,125,810
Apr 16, 20261.911.961.901.931.861.05%7,688,056
Apr 15, 20261.881.921.881.911.841.60%3,852,389
Apr 14, 20261.891.911.881.881.81-0.53%4,169,488
Apr 9, 20261.871.911.861.891.821.07%4,225,998
Apr 8, 20261.841.891.851.871.801.63%3,097,983
Apr 7, 20261.841.861.831.841.77-1,957,187
Apr 6, 20261.841.861.831.841.77-2,711,404
Apr 5, 20261.871.951.841.841.77-1.60%11,311,250
Apr 2, 20261.821.941.821.871.802.75%12,237,010
Apr 1, 20261.771.831.781.821.752.82%3,711,388
Mar 31, 20261.801.821.771.771.70-1.67%1,795,641
Mar 30, 20261.831.851.791.801.73-1.64%4,587,769
Mar 29, 20261.811.861.771.831.761.10%4,071,348
Mar 26, 20261.831.851.801.811.74-1.09%2,039,824
Mar 25, 20261.821.841.821.831.760.55%1,202,841
Mar 24, 20261.791.881.801.821.751.68%2,175,336
Mar 18, 20261.751.831.751.791.722.29%1,986,924
Mar 17, 20261.741.771.731.751.680.57%715,509
Mar 16, 20261.751.781.731.741.67-0.57%381,473
Mar 15, 20261.771.801.751.751.68-1.13%1,173,798
Mar 12, 20261.761.821.761.771.700.57%3,206,651
Mar 11, 20261.751.771.741.761.690.57%1,212,335
Mar 10, 20261.721.761.721.751.681.74%1,279,838
Mar 9, 20261.731.751.711.721.65-0.58%1,264,964
Mar 8, 20261.731.751.711.731.66-1,675,970
Mar 5, 20261.711.741.711.731.661.17%1,327,495
Mar 4, 20261.681.711.671.711.641.79%1,162,475
Mar 3, 20261.681.711.661.681.62-2,481,690
Mar 2, 20261.691.721.671.681.62-0.59%1,320,808
Mar 1, 20261.761.701.631.691.63-3.98%2,097,142
Feb 26, 20261.731.771.701.761.691.73%2,772,385
Feb 25, 20261.801.811.721.731.66-3.89%3,592,310
Feb 24, 20261.851.881.791.801.73-2.70%3,402,148
Feb 23, 20261.821.901.821.851.781.65%2,592,541
Feb 22, 20261.851.901.811.821.75-1.62%5,030,086
Feb 19, 20261.941.961.851.851.78-4.64%4,568,474
Feb 18, 20261.921.981.891.941.871.04%18,939,760
Feb 17, 20261.851.941.831.921.853.78%5,388,374
Feb 16, 20261.861.881.841.851.78-0.54%3,232,697
Feb 15, 20261.871.931.861.861.79-0.53%5,529,967
Feb 12, 20261.841.901.831.871.801.63%4,221,383
Feb 11, 20261.861.881.831.841.77-1.08%2,283,202
Feb 10, 20261.851.911.861.861.790.54%4,925,611
Feb 9, 20261.861.881.841.851.78-0.54%1,571,535
Feb 8, 20261.831.891.831.861.791.64%4,659,179
Feb 5, 20261.861.861.811.831.76-1.61%6,439,447
Feb 4, 20261.861.901.851.861.79-3,800,127
Feb 3, 20261.831.861.821.861.791.64%3,823,426
Feb 2, 20261.821.851.781.831.760.55%9,250,182
Feb 1, 20261.801.831.771.821.751.11%1,982,534
Jan 28, 20261.901.901.781.801.73-5.26%7,887,998
Jan 27, 20261.921.931.871.901.83-1.04%4,362,980
Jan 26, 20261.941.961.911.921.85-1.03%1,796,063
Jan 25, 20262.012.031.931.941.87-3.48%4,990,065
Jan 22, 20261.952.071.942.011.933.08%12,857,200
Jan 21, 20261.931.961.921.951.881.04%3,498,150
Jan 20, 20261.961.981.901.931.86-1.53%7,524,685
Jan 19, 20261.951.981.921.961.890.51%2,491,806
Jan 18, 20261.871.971.891.951.884.28%2,250,703
Jan 15, 20261.911.941.871.871.80-2.09%8,617,840
Jan 14, 20261.992.041.891.911.84-4.02%6,203,573
Jan 13, 20262.062.081.971.991.91-3.40%4,823,788
Jan 12, 20262.112.132.042.061.98-2.37%4,479,855
Jan 11, 20262.172.182.092.112.03-2.76%8,266,942
Jan 8, 20262.202.222.122.172.09-1.36%8,717,902
Jan 6, 20262.182.212.092.202.120.92%11,245,280
Jan 5, 20262.222.232.152.182.10-1.80%4,227,827
Jan 4, 20262.252.262.182.222.14-1.33%2,457,575
Dec 31, 20252.252.302.222.252.16-2,231,898
Dec 30, 20252.242.302.222.252.160.45%3,219,745
Dec 29, 20252.252.272.222.242.15-0.44%2,040,822
Dec 28, 20252.282.322.252.252.16-1.32%5,984,504
Dec 25, 20252.342.362.272.282.19-2.56%1,603,623
Dec 24, 20252.272.352.252.342.253.08%7,633,760
Dec 23, 20252.222.282.202.272.182.25%3,029,500
Dec 22, 20252.252.272.202.222.14-1.33%7,662,609
Dec 21, 20252.282.302.242.252.16-1.32%4,836,611
Dec 18, 20252.192.302.192.282.194.11%5,939,910
Dec 17, 20252.232.262.192.192.11-1.79%3,176,497
Dec 16, 20252.272.312.232.232.15-1.76%6,029,721
Dec 15, 20252.342.372.262.272.18-2.99%5,889,995
Dec 14, 20252.232.362.222.342.254.93%10,701,600
Dec 11, 20252.192.262.182.232.151.83%7,875,948
Dec 10, 20252.202.252.172.192.11-0.45%5,338,074
Dec 9, 20252.262.302.192.202.12-2.65%13,626,910
Dec 8, 20252.172.342.132.262.174.15%22,996,170
Dec 7, 20252.012.172.052.172.097.96%7,883,311
Dec 4, 20252.042.062.002.011.93-1.47%3,265,233
Dec 3, 20252.052.062.022.041.96-0.49%2,737,179
Dec 2, 20251.952.081.932.051.975.13%8,087,104
Dec 1, 20251.942.051.941.951.880.52%7,052,271
Nov 30, 20251.951.981.931.941.87-0.51%2,310,588